國際中橡 (2104)-元富-嘉義券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	17.70	0	0.00	17.65	2	1,620	0.12%
2024/05/16	0	0.00	0	18.00	18.05	0	1,592	0.00%
2024/05/07	3	17.90	0	0.00	17.95	3	1,605	0.19%
2024/05/03	4	18.00	1	18.10	17.75	3	1,591	0.19%
2024/05/02	4	17.88	10	17.85	17.85	-6	1,586	-0.38%
2024/04/26	1	17.60	0	0.00	17.55	1	1,535	0.07%
2024/04/25	0	0.00	0.1	17.75	17.80	-0.1	1,532	-0.01%
2024/04/22	0	0.00	5.2	17.50	17.60	-5.2	1,586	-0.33%
2024/04/18	3	17.15	5	17.35	17.50	-2	1,558	-0.13%
2024/04/17	7	17.15	0	0.00	17.15	7	1,552	0.45%
2024/04/16	2	17.13	0	0.00	17.05	2	1,549	0.13%
2024/04/10	2	17.65	0	0.00	17.60	2	1,509	0.13%
2024/04/09	15	17.53	3	17.55	17.50	12	1,503	0.80%
2024/04/08	0	0.00	3	17.10	17.15	-3	1,478	-0.20%
2024/04/03	3	17.15	0	0.00	17.15	3	1,468	0.20%
2024/04/02	0	0.00	5	17.20	17.25	-5	1,466	-0.34%
2024/03/29	0	0.00	1.1	17.24	17.25	-1.1	1,466	-0.07%
2024/03/28	0	0.00	0.4	17.35	17.30	-0.4	1,451	-0.03%
2024/03/26	3	17.20	0	0.00	17.10	3	1,451	0.21%
2024/03/22	0.1	17.00	0	0.00	17.00	0.1	1,446	0.01%
2024/03/21	4	16.98	0.7	16.95	17.00	3.3	1,450	0.23%
2024/03/20	3	16.92	0	0.00	16.85	3	1,439	0.21%
2024/03/19	7	17.16	3	17.10	17.10	4	1,407	0.28%
2024/03/18	2	17.20	0	0.00	17.15	2	1,395	0.14%
2024/03/15	6.1	17.50	0	0.00	17.35	6.1	1,353	0.45%
2024/03/13	3	17.70	0	0.00	17.65	3	1,320	0.23%
2024/03/12	3	17.58	0	0.00	17.60	3	1,305	0.23%
2024/03/11	6	17.59	0	0.00	17.60	6	1,264	0.47%
2024/03/08	4	17.60	0	0.00	17.60	4	1,248	0.32%
2024/03/07	1.1	17.48	1	17.50	17.75	0.1	1,234	0.01%
2024/03/04	0	18.05	0	0.00	17.95	0	1,125	0.00%
2024/03/01	3	18.10	0	0.00	18.15	3	1,104	0.27%
2024/02/27	5	18.15	0	0.00	18.20	5	1,080	0.46%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.09%
2024/02/16	0	18.40	180	18.36	18.40	-180	1,065	-16.90%	大賣/鉅額交易
2024/01/30	0	18.45	0	0.00	18.25	0	989	0.00%
2024/01/29	1	18.45	0	0.00	18.45	1	989	0.10%
2024/01/26	0	0.00	5	18.40	18.35	-5	985	-0.51%
2024/01/22	0	18.10	0	0.00	18.20	0	970	0.00%
2024/01/19	5	18.23	0	0.00	18.25	5	953	0.52%
2024/01/18	1	18.15	0	0.00	18.20	1	949	0.11%
2024/01/17	8	18.41	0	0.00	18.30	8	944	0.85%
2024/01/16	1	18.60	0	0.00	18.60	1	915	0.11%
2024/01/15	2	18.95	0	0.00	18.90	2	892	0.22%
2024/01/12	0	0.00	1	18.95	18.95	-1	917	-0.11%
2024/01/11	0	0.00	3	19.00	19.00	-3	920	-0.33%
2024/01/10	1	19.00	0	0.00	19.05	1	927	0.11%
2024/01/08	0	19.40	0	0.00	19.30	0	932	0.00%
2024/01/02	0	0.00	1	19.50	19.40	-1	962	-0.10%
2023/12/28	2	19.40	0	0.00	19.50	2	990	0.20%
2023/12/27	0	0.00	10	19.40	19.45	-10	1,020	-0.98%
2023/12/22	3	19.35	0	0.00	19.30	3	1,050	0.29%
2023/12/19	1	19.40	10	19.35	19.35	-9	1,066	-0.84%
2023/12/18	0	0.00	30	19.65	19.45	-30	1,079	-2.78%
2023/12/11	0	0.00	5	19.65	19.70	-5	1,098	-0.46%
2023/12/07	1	19.70	0	0.00	19.75	1	1,103	0.09%
2023/12/06	0	0.00	4	19.85	19.80	-4	1,106	-0.36%
2023/12/05	0.9	19.85	0	0.00	19.85	0.9	1,105	0.08%
2023/12/01	5	19.80	0	0.00	19.85	5	1,103	0.45%
2023/11/24	0	0.00	1	19.90	19.90	-1	1,152	-0.09%
2023/11/23	0	0.00	9	19.90	20.00	-9	1,155	-0.78%
2023/11/22	1	19.90	0	0.00	19.90	1	1,149	0.09%
2023/11/21	0	0.00	46	19.85	19.90	-46	1,157	-3.97%
2023/11/20	0	0.00	33	19.79	19.80	-33	1,142	-2.89%
2023/11/16	0	0.00	52	19.75	19.80	-52	1,158	-4.49%
2023/11/15	0	0.00	40	19.70	19.80	-40	1,169	-3.42%
2023/11/10	3	19.35	22	19.30	19.30	-19	1,213	-1.57%
2023/11/08	0	0.00	93	19.43	19.45	-93	1,294	-7.18%
2023/11/06	0	0.00	34	19.55	19.60	-34	1,366	-2.49%
2023/11/02	0	0.00	40.1	19.25	19.35	-40.1	1,405	-2.85%
2023/11/01	0	19.10	333	19.07	19.15	-333	1,451	-22.95%	大賣/鉅額交易
2023/10/26	5	19.35	0	0.00	19.35	5	1,750	0.29%
2023/10/20	2	19.05	0	0.00	19.25	2	1,929	0.10%
2023/10/18	2	19.40	0	0.00	19.35	2	1,929	0.10%
2023/10/17	0	0.00	15	19.80	19.60	-15	1,936	-0.77%
2023/10/05	2	19.85	0	0.00	19.75	2	2,042	0.10%
2023/10/04	3	19.68	0	0.00	19.75	3	2,061	0.15%
2023/10/03	5	19.95	24	20.00	19.90	-19	2,061	-0.92%
2023/09/28	0	0.00	60	20.25	20.15	-60	2,114	-2.84%
2023/09/21	0	0.00	90	20.13	20.15	-90	2,308	-3.90%
2023/09/20	10	20.58	0	0.00	20.35	10	2,417	0.41%
2023/09/19	1	20.45	0	0.00	20.50	1	2,477	0.04%
2023/09/13	6	20.23	0	0.00	20.25	6	3,638	0.16%
2023/09/12	0	0.00	30	20.00	20.00	-30	3,890	-0.77%
2023/09/11	0	0.00	2	19.95	19.90	-2	3,919	-0.05%
2023/09/07	0	0.00	2	20.10	20.00	-2	3,978	-0.05%
2023/08/25	2	19.73	0	0.00	19.65	2	4,129	0.05%
2023/08/24	2	19.70	0	0.00	19.70	2	4,165	0.05%
2023/08/16	5	19.40	0	0.00	19.45	5	4,339	0.12%
2023/08/14	7	19.69	0	0.00	19.60	7	4,307	0.16%
2023/08/11	2	20.13	0	0.00	20.10	2	4,272	0.05%
2023/08/10	5	20.35	0	0.00	20.20	5	4,277	0.12%
2023/08/09	0	0.00	11	20.75	20.70	-11	4,239	-0.26%
2023/08/08	110	21.10	0	0.00	20.90	110	4,260	2.58%	大買/鉅額交易
2023/08/07	0	0.00	1	21.10	21.15	-1	4,307	-0.02%
2023/08/04	10	21.60	0	0.00	21.30	10	4,278	0.23%
2023/08/02	13	21.45	8	21.56	21.40	5	4,266	0.12%
2023/07/31	71	20.66	4	20.89	20.80	67	4,215	1.59%
2023/07/28	2	20.60	0	0.00	20.65	2	4,152	0.05%
2023/07/27	1	20.35	6	20.30	20.35	-5	4,038	-0.12%
2023/07/26	0	0.00	4	20.05	20.00	-4	4,051	-0.10%
2023/07/25	0	0.00	1	20.10	20.00	-1	4,045	-0.02%
2023/07/24	0	0.00	4	20.00	19.90	-4	4,040	-0.10%
2023/07/18	5	20.30	0	0.00	20.40	5	4,034	0.12%
2023/07/13	2	20.30	1	20.40	20.25	1	4,034	0.02%
2023/07/12	1	20.70	1	20.60	20.55	0	4,027	0.00%
2023/07/11	0	0.00	20	20.55	20.60	-20	4,025	-0.50%
2023/07/10	0	0.00	20	20.55	20.60	-20	4,048	-0.49%
2023/07/07	3	20.55	0	0.00	20.60	3	4,070	0.07%
2023/07/05	0	0.00	5	21.17	21.10	-5	4,007	-0.12%
2023/07/04	142	21.42	32	21.32	21.30	110	3,975	2.77%	大買/鉅額交易
2023/07/03	110	21.66	0	0.00	21.45	110	3,973	2.77%	大買/鉅額交易
2023/06/30	0	0.00	0.1	21.50	21.50	-0.1	3,943	0.00%
2023/06/28	2	21.60	0	0.00	21.60	2	3,889	0.05%
2023/06/27	10	21.85	2	21.83	21.70	8	3,773	0.21%
2023/06/21	157	21.85	0	0.00	21.90	157	3,667	4.28%	大買/鉅額交易
2023/06/20	383	22.18	16	22.42	21.85	367	3,601	10.19%	大買/鉅額交易
2023/06/19	369	23.46	7	23.03	22.95	362	3,350	10.81%	大買/鉅額交易
2023/06/16	4	21.18	8	22.01	22.40	-4	2,625	-0.15%
2023/06/15	0	0.00	1	20.45	20.40	-1	2,380	-0.04%
2023/06/13	4	20.26	0	0.00	20.25	4	2,385	0.17%
2023/06/09	2	20.40	0	0.00	20.50	2	2,374	0.08%
2023/06/08	0	0.00	10	20.40	20.50	-10	2,379	-0.42%
2023/06/07	1	20.65	0	0.00	20.60	1	2,404	0.04%
2023/06/02	0	0.00	1.3	20.29	20.35	-1.3	2,345	-0.05%
2023/05/30	3	20.25	0	0.00	20.30	3	2,344	0.13%
2023/05/29	0	0.00	1	20.25	20.20	-1	2,313	-0.04%
2023/05/24	0	0.00	0.1	20.55	20.55	-0.1	2,290	-0.01%
2023/05/23	1	20.55	47	20.50	20.55	-46	2,262	-2.03%
2023/05/22	1	20.20	3	20.32	20.50	-2	2,255	-0.09%
2023/05/17	0	0.00	1	20.05	20.05	-1	2,146	-0.05%
2023/05/16	10	20.00	0	0.00	19.95	10	2,123	0.47%
2023/05/12	1	19.80	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.80	0	0.00	19.80	1	2,065	0.05%
2023/05/10	2	20.35	0	0.00	20.30	2	2,009	0.10%
2023/05/09	2	20.40	60	20.60	20.35	-58	2,005	-2.89%
2023/05/08	1	20.75	2	20.68	20.70	-1	1,966	-0.05%
2023/05/05	0	0.00	2	20.35	20.30	-2	1,882	-0.11%
2023/05/04	2	20.20	0	0.00	20.20	2	1,893	0.11%
2023/05/03	16	20.26	0	0.00	20.35	16	1,912	0.84%
2023/04/28	0	0.00	110	20.00	20.00	-110	1,877	-5.86%	大賣/鉅額交易
2023/04/26	1	19.85	0	0.00	20.05	1	1,872	0.05%
2023/04/24	2	19.90	0	0.00	19.95	2	1,845	0.11%
2023/04/21	3	19.70	2	19.70	19.70	1	1,835	0.05%
2023/04/20	4	19.86	3	19.85	19.85	1	1,800	0.06%
2023/04/17	0	0.00	2	20.20	20.15	-2	1,743	-0.11%
2023/04/14	0	0.00	1	20.15	20.15	-1	1,732	-0.06%
2023/04/13	2	20.00	0	0.00	20.00	2	1,712	0.12%
2023/04/12	0	0.00	0.1	20.05	20.10	-0.1	1,665	-0.01%
2023/04/07	3	19.80	0	0.00	19.80	3	1,600	0.19%
2023/03/31	0	0.00	2	19.75	19.75	-2	1,576	-0.13%
2023/03/30	2	19.95	0	0.00	19.80	2	1,561	0.13%
2023/03/29	0	20.40	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	20.35	80	20.10	20.10	-80	1,500	-5.33%
2023/03/24	0	0.00	2	20.25	20.35	-2	1,531	-0.13%
2023/03/23	0	20.05	0	0.00	19.95	0	1,503	0.00%
2023/03/20	3	19.72	0	0.00	19.80	3	1,534	0.20%
2023/03/17	40	19.75	0	0.00	19.70	40	1,538	2.60%
2023/03/16	1	19.60	0	0.00	19.60	1	1,527	0.07%
2023/03/13	60	19.95	0	0.00	20.00	60	1,545	3.88%
2023/03/10	60	20.10	0	0.00	20.05	60	1,535	3.91%
2023/03/07	1	20.80	5	20.80	20.80	-4	1,539	-0.26%
2023/03/06	0	0.00	5	20.75	20.85	-5	1,541	-0.32%
2023/03/01	1	20.60	0	0.00	20.60	1	1,573	0.06%
2023/02/23	0	0.00	8	21.09	21.00	-8	1,566	-0.51%
2023/02/20	0	0.00	2	20.95	20.95	-2	1,676	-0.12%
2023/02/17	5	20.55	0	0.00	20.60	5	1,669	0.30%
2023/02/09	0	0.00	2	20.43	20.50	-2	1,748	-0.11%
2023/02/08	2	20.55	0	0.00	20.50	2	1,746	0.11%
2023/02/07	80	20.65	0	0.00	20.70	80	1,726	4.63%
2023/02/03	0	0.00	5	20.39	20.60	-5	1,695	-0.29%
2023/02/02	5	20.40	0	0.00	20.50	5	1,672	0.30%
2023/02/01	114	20.14	0	0.00	20.20	114	1,634	6.98%	大買/鉅額交易
2023/01/16	1	19.75	0	0.00	19.80	1	1,560	0.06%
2023/01/11	1	19.75	0	0.00	19.80	1	1,586	0.06%
2023/01/10	2	19.90	0	0.00	19.85	2	1,579	0.13%
2023/01/05	0	0.00	2	19.80	19.60	-2	1,606	-0.12%
2023/01/04	0	0.00	2	19.80	19.70	-2	1,609	-0.12%
2023/01/03	0	0.00	1	19.40	19.40	-1	1,614	-0.06%
2022/12/29	1	19.25	0	0.00	19.25	1	1,609	0.06%
2022/12/22	1	19.50	0	0.00	19.45	1	1,643	0.06%
2022/12/20	0	0.00	5	19.20	19.15	-5	1,670	-0.30%
2022/12/16	6	19.58	0	0.00	19.45	6	1,682	0.36%
2022/12/07	0	0.00	1	20.55	20.55	-1	1,694	-0.06%
2022/12/05	3	21.00	3	21.20	21.10	0	1,648	0.00%
2022/12/01	5	21.05	0	0.00	21.00	5	1,604	0.31%
2022/11/30	0	0.00	3	21.10	20.90	-3	1,582	-0.19%
2022/11/29	0	0.00	2	20.75	20.80	-2	1,539	-0.13%
2022/11/28	0	0.00	2	20.35	20.65	-2	1,524	-0.13%
2022/11/25	2	21.00	0	0.00	20.50	2	1,511	0.13%
2022/11/24	0	0.00	2	20.95	20.90	-2	1,495	-0.13%
2022/11/23	1	20.65	0	0.00	20.60	1	1,436	0.07%
2022/11/22	0	0.00	0	20.40	20.50	0	1,437	0.00%
2022/11/17	3	20.90	0	0.00	20.90	3	1,406	0.21%
2022/11/14	0	0.00	8	20.92	20.60	-8	1,282	-0.62%
2022/11/10	0	0.00	6	20.00	20.05	-6	1,280	-0.47%
2022/11/09	0	0.00	6	19.94	19.90	-6	1,292	-0.46%
2022/10/21	13	18.56	0	0.00	18.50	13	1,467	0.89%
2022/10/18	1	19.05	0	0.00	19.25	1	1,431	0.07%
2022/10/17	3	18.85	0	0.00	18.95	3	1,438	0.21%
2022/10/14	3	19.20	2	19.10	19.10	1	1,433	0.07%
2022/10/13	4	18.88	0	0.00	18.85	4	1,449	0.28%
2022/09/29	2	19.80	0	0.00	19.85	2	1,408	0.14%
2022/09/28	3	19.67	0	0.00	19.55	3	1,418	0.21%
2022/09/27	2	20.15	0	0.00	20.30	2	1,410	0.14%
2022/09/22	0	0.00	2	21.15	21.20	-2	1,430	-0.14%
2022/09/21	1	21.85	0	0.00	21.45	1	1,420	0.07%
2022/09/20	0	0.00	1	22.00	22.10	-1	1,400	-0.07%
2022/09/08	0	0.00	0.6	20.50	20.45	-0.6	1,383	-0.05%
2022/09/07	2	20.05	0	0.00	20.05	2	1,445	0.14%
2022/09/05	0.4	20.45	0	0.00	20.30	0.4	1,528	0.02%
2022/09/02	0	0.00	3	20.60	20.50	-3	1,583	-0.19%
2022/08/30	3	20.55	0	0.00	20.70	3	1,633	0.18%
2022/08/29	1	20.60	5	20.55	20.55	-4	1,639	-0.24%
2022/08/25	1	20.95	0	0.00	21.00	1	1,642	0.06%
2022/08/16	0	0.00	5	20.50	20.50	-5	1,655	-0.30%
2022/08/03	2	20.00	0	0.00	20.00	2	1,983	0.10%
2022/07/27	3	20.00	0	0.00	20.15	3	2,016	0.15%
2022/07/19	0	0.00	2	20.05	20.00	-2	2,115	-0.09%
2022/07/12	10	19.16	0	0.00	19.20	10	2,230	0.45%
2022/07/11	1	19.60	3	19.70	19.60	-2	2,317	-0.09%
2022/07/07	3	19.30	0	0.00	19.75	3	2,718	0.11%
2022/07/01	5	19.20	1	19.20	19.05	4	2,819	0.14%
2022/06/30	1	19.50	183	19.30	19.35	-182	2,815	-6.46%	大賣/鉅額交易
2022/06/27	0	0.00	0.4	20.05	19.95	-0.4	2,842	-0.01%
2022/06/24	0	19.90	0	0.00	19.85	0	2,838	0.00%
2022/06/22	4	19.50	0	0.00	19.50	4	2,890	0.14%
2022/06/20	3	19.57	0	0.00	19.30	3	2,944	0.10%
2022/06/17	5	19.84	0	0.00	19.90	5	2,929	0.17%
2022/06/16	2	20.10	4	20.20	20.05	-2	2,933	-0.07%
2022/06/15	0	0.00	6	20.30	20.30	-6	3,023	-0.20%
2022/06/14	56	20.10	0	0.00	20.25	56	3,042	1.84%
2022/06/13	4	20.60	0	0.00	20.55	4	3,032	0.13%
2022/06/09	10	21.45	0	0.00	21.35	10	3,057	0.33%
2022/06/07	117	21.40	4	21.35	21.30	113	3,112	3.63%	大買/鉅額交易
2022/06/06	18	21.25	0	0.00	21.30	18	3,153	0.57%
2022/06/02	2	21.20	0	0.00	21.20	2	3,199	0.06%
2022/05/31	1	21.30	0	0.00	21.35	1	3,286	0.03%
2022/05/27	4	21.05	0	0.00	21.00	4	3,340	0.12%
2022/05/25	2	20.80	0	0.00	20.95	2	3,538	0.06%
2022/05/20	0	0.00	3	21.20	21.15	-3	3,531	-0.08%
2022/05/19	1	21.05	0	0.00	21.05	1	3,539	0.03%
2022/05/13	6	20.67	0	0.00	20.50	6	3,464	0.17%
2022/05/12	7	21.02	3	20.88	20.55	4	3,380	0.12%
2022/05/11	4	21.91	0	0.00	21.70	4	3,285	0.12%
2022/05/09	0	0.00	2	22.55	22.40	-2	3,239	-0.06%
2022/05/05	0	0.00	1	23.40	23.30	-1	3,222	-0.03%
2022/04/29	0	0.00	1	23.40	23.35	-1	3,246	-0.03%
2022/04/28	4	23.13	0	0.00	23.30	4	3,261	0.12%
2022/04/27	1	22.85	0	0.00	22.95	1	3,256	0.03%
2022/04/26	1	23.30	0	0.00	23.35	1	3,224	0.03%
2022/04/22	0	0.00	2	23.60	23.85	-2	3,213	-0.06%
2022/04/15	2	23.45	0	0.00	23.35	2	3,323	0.06%
2022/04/14	1	24.00	2	23.95	23.90	-1	3,280	-0.03%
2022/04/13	6	24.15	0	0.00	24.10	6	3,230	0.19%
2022/04/11	3	26.12	0	0.00	26.00	3	2,961	0.10%
2022/04/08	2	26.80	0	0.00	26.60	2	2,974	0.07%
2022/04/07	1	26.90	0	0.00	26.85	1	2,972	0.03%
2022/03/30	0	0.00	3	27.65	27.75	-3	3,226	-0.09%
2022/03/25	0	0.00	2	27.90	27.85	-2	3,405	-0.06%
2022/03/24	1	27.80	2	28.25	28.25	-1	3,569	-0.03%
2022/03/23	0	0.00	7	28.22	28.00	-7	3,550	-0.20%
2022/03/21	2	28.00	3	27.93	27.90	-1	3,517	-0.03%
2022/03/18	2	28.20	0	28.10	27.85	2	3,532	0.06%
2022/03/16	6	27.08	2	27.05	27.05	4	3,448	0.12%
2022/03/15	2	27.40	2	27.15	27.15	0	3,431	0.00%
2022/03/14	0	0.00	3	27.53	27.65	-3	3,421	-0.09%
2022/03/11	2	27.15	1	27.15	27.15	1	3,384	0.03%
2022/03/10	2	27.15	0	0.00	27.15	2	3,385	0.06%
2022/03/09	1	26.85	3	26.83	27.00	-2	3,369	-0.06%
2022/03/07	0	0.00	1	26.60	26.45	-1	3,332	-0.03%
2022/03/03	7	27.04	0	0.00	26.95	7	3,327	0.21%
2022/03/01	9	26.78	61	26.75	27.10	-52	3,312	-1.57%
2022/02/25	0	25.35	0	0.00	25.50	0	3,145	0.00%
2022/02/18	0	0.00	2	26.15	26.05	-2	3,397	-0.06%
2022/02/17	0.2	25.85	0	0.00	25.80	0.2	3,636	0.01%
2022/02/15	2	25.35	0	0.00	25.30	2	4,378	0.05%
2022/02/14	2	25.40	0	0.00	25.40	2	4,396	0.05%
2022/02/08	0	0.00	2.5	25.47	25.55	-2.5	4,470	-0.06%
2022/02/07	0	0.00	5	25.00	25.20	-5	4,488	-0.11%
2022/01/25	2	24.70	0	0.00	24.50	2	4,553	0.04%
2022/01/21	2	25.05	0	0.00	25.05	2	4,585	0.04%
2022/01/19	0	0.00	1	25.90	25.65	-1	4,825	-0.02%
2022/01/18	2	26.05	4	26.06	26.05	-2	4,974	-0.04%
2022/01/14	3.4	25.73	0	0.00	25.65	3.4	4,956	0.07%
2022/01/13	2	26.25	0	0.00	26.25	2	4,913	0.04%
2022/01/11	66.1	26.22	0	0.00	26.10	66.1	4,887	1.35%
2022/01/10	1	27.35	0	0.00	27.35	1	4,752	0.02%
2022/01/07	0	0.00	2	27.55	27.40	-2	4,739	-0.04%
2022/01/06	0	0.00	4	27.40	27.40	-4	4,712	-0.08%
2022/01/05	2	27.25	1	27.40	27.35	1	4,695	0.02%
2022/01/04	2	27.50	0	0.00	27.45	2	4,670	0.04%
2022/01/03	0	0.00	0	27.80	27.80	0	4,644	0.00%
2021/12/29	2	28.18	5	28.21	28.25	-3	4,561	-0.07%
2021/12/28	0	0.00	2	27.85	27.60	-2	4,427	-0.05%
2021/12/27	3	27.48	2	27.70	27.70	1	4,414	0.02%
2021/12/24	0	0.00	1	27.50	27.50	-1	4,348	-0.02%
2021/12/22	2	27.30	4	27.20	27.20	-2	4,240	-0.05%
2021/12/21	13	27.52	25	27.60	27.25	-12	4,222	-0.28%
2021/12/20	0	0.00	27	27.38	27.60	-27	4,084	-0.66%
2021/12/16	1	26.85	0	0.00	26.90	1	3,852	0.03%
2021/12/15	1	26.90	1	26.85	26.85	0	3,853	0.00%
2021/12/14	2	26.65	0	0.00	26.65	2	3,844	0.05%
2021/12/13	0	0.00	71	27.18	27.15	-71	3,803	-1.87%
2021/12/09	0	0.00	1	26.35	26.25	-1	3,716	-0.03%
2021/12/08	1	26.25	0	0.00	26.50	1	3,692	0.03%
2021/12/07	0	0.00	3	26.20	26.15	-3	3,654	-0.08%
2021/12/02	13	25.59	5	25.65	25.40	8	3,611	0.22%
2021/12/01	0	0.00	1	25.85	25.70	-1	3,609	-0.03%
2021/11/30	10	25.90	0	0.00	25.60	10	3,594	0.28%
2021/11/29	0	0.00	5	25.61	25.70	-5	3,555	-0.14%
2021/11/26	0	0.00	1	26.35	26.30	-1	3,520	-0.03%
2021/11/25	3	26.82	5	26.75	26.70	-2	3,501	-0.06%
2021/11/23	2	26.80	0	0.00	26.80	2	3,505	0.06%
2021/11/19	30	26.60	29	26.71	26.60	1	3,453	0.03%
2021/11/18	25	26.49	40	26.39	26.35	-15	3,426	-0.44%
2021/11/17	13	26.48	11	26.43	26.45	2	3,379	0.06%
2021/11/16	6	26.93	20.4	27.11	26.80	-14.4	3,302	-0.44%
2021/11/15	29	28.73	213	29.65	28.45	-184	3,102	-5.93%	大賣/鉅額交易
2021/11/12	0	0.00	5	27.00	27.00	-5	2,383	-0.21%
2021/11/10	0	0.00	1	24.65	24.55	-1	2,470	-0.04%
2021/11/09	3	24.60	0	0.00	24.65	3	2,650	0.11%
2021/11/08	1	24.75	6	24.90	24.90	-5	2,628	-0.19%
2021/11/03	12	24.23	0	0.00	24.55	12	2,653	0.45%
2021/11/02	8	24.59	2	24.20	24.10	6	2,644	0.23%
2021/11/01	2	24.25	0	0.00	24.15	2	2,584	0.08%
2021/10/29	5	24.03	0	0.00	24.00	5	2,579	0.19%
2021/10/27	0	0.00	3	24.60	24.40	-3	2,544	-0.12%
2021/10/26	6	24.73	8	24.92	24.55	-2	2,506	-0.08%
2021/10/25	3	24.65	27	24.19	25.00	-24	2,326	-1.03%
2021/10/21	0	0.00	6	23.50	23.35	-6	2,235	-0.27%
2021/10/20	12	23.10	0	0.00	23.20	12	2,304	0.52%
2021/10/19	25	23.22	3	23.30	23.30	22	2,425	0.91%
2021/10/14	0	0.00	1	22.50	22.55	-1	2,521	-0.04%
2021/10/13	12	22.43	0	0.00	22.55	12	2,536	0.47%
2021/10/08	0	0.00	2	23.00	23.05	-2	2,611	-0.08%
2021/10/05	6	22.65	0	0.00	22.65	6	2,699	0.22%
2021/10/04	3	22.63	0	0.00	22.55	3	2,724	0.11%
2021/10/01	4	22.95	0	0.00	22.95	4	2,764	0.14%
2021/09/29	3	23.25	4	23.30	23.25	-1	2,932	-0.03%
2021/09/27	10	23.90	2	23.90	23.80	8	3,134	0.26%
2021/09/24	1	23.40	0	0.00	23.30	1	3,253	0.03%
2021/09/22	10	23.06	0	0.00	23.05	10	3,379	0.30%
2021/09/16	0.1	24.10	2	23.90	24.00	-1.9	3,778	-0.05%
2021/09/15	0.1	23.90	2	24.00	23.75	-2	3,821	-0.05%
2021/09/14	0.1	23.75	0	0.00	23.85	0.1	3,865	0.00%
2021/09/13	0.1	24.00	8.1	23.78	23.75	-8	3,901	-0.21%
2021/09/10	0.1	23.35	0	0.00	23.40	0.1	3,932	0.00%
2021/09/09	2.1	23.21	0	0.00	23.20	2.1	3,960	0.05%
2021/09/08	0	23.65	0	0.00	23.35	0	3,993	0.00%
2021/09/07	0.1	23.25	0	0.00	23.60	0.1	4,051	0.00%
2021/09/06	8.2	23.30	0	0.00	23.25	8.2	4,053	0.20%
2021/09/03	2	23.40	0.3	23.40	23.50	1.7	4,054	0.04%
2021/09/02	0	0.00	2	23.10	23.00	-2	4,044	-0.05%
2021/09/01	2	23.30	0	0.00	23.45	2	4,063	0.05%
2021/08/31	0	0.00	4.1	23.14	23.40	-4.1	4,064	-0.10%
2021/08/27	0	0.00	4	23.20	23.40	-4	4,154	-0.10%
2021/08/23	2	22.80	0	0.00	22.85	2	4,947	0.04%
2021/08/19	4	22.80	0	0.00	22.45	4	4,956	0.08%
2021/08/18	1	22.15	4	22.75	23.30	-3	4,944	-0.06%
2021/08/17	10	22.78	2	22.65	22.65	8	4,959	0.16%
2021/08/16	11	22.82	0	0.00	22.75	11	4,960	0.22%
2021/08/13	7	23.64	1	23.55	23.70	6	4,889	0.12%
2021/08/12	1	25.20	0	0.00	25.20	1	4,742	0.02%
2021/08/11	5	25.50	3	25.48	25.30	2	4,796	0.04%
2021/08/09	1.1	26.42	0	0.00	26.40	1.1	4,927	0.02%
2021/08/06	2	26.73	1	26.60	26.60	1	5,046	0.02%
2021/08/05	2	26.80	1	26.70	26.70	1	5,202	0.02%
2021/08/04	2	27.00	0	0.00	27.00	2	5,446	0.04%
2021/08/02	1	26.30	0	0.00	26.75	1	5,642	0.02%
2021/07/30	0.1	26.74	0	0.00	26.80	0.1	5,714	0.00%
2021/07/29	0	0.00	2	26.90	27.00	-2	5,834	-0.03%
2021/07/28	5	26.37	0	0.00	26.40	5	5,891	0.08%
2021/07/27	0	0.00	1	27.00	26.75	-1	6,039	-0.02%
2021/07/23	0.1	27.15	3	27.17	27.25	-2.9	6,201	-0.05%
2021/07/22	0.1	26.35	1	26.40	26.10	-1	6,194	-0.02%
2021/07/21	2.1	25.66	0	0.00	25.65	2.1	6,281	0.03%
2021/07/19	0.1	27.00	0	0.00	26.70	0.1	6,465	0.00%
2021/07/16	0.1	27.30	0	0.00	26.90	0.1	6,793	0.00%
2021/07/15	0.1	26.75	84	26.98	27.15	-84	6,934	-1.21%
2021/07/14	0.1	26.45	0	0.00	26.30	0.1	7,418	0.00%
2021/07/13	0.1	26.65	0	0.00	26.40	0.1	7,633	0.00%
2021/07/12	0	0.00	5	26.70	26.55	-5	7,685	-0.07%
2021/07/09	1	26.85	5	26.70	26.75	-4	7,888	-0.05%
2021/07/08	1	26.85	0	0.00	27.00	1	7,973	0.01%
2021/07/07	21	27.26	0	0.00	27.15	21	8,035	0.26%
2021/07/06	2	27.85	5.8	27.71	27.90	-3.8	8,279	-0.05%
2021/07/05	1	27.50	32	27.50	27.30	-31	8,248	-0.38%
2021/07/02	35	28.07	8	27.46	27.40	27	8,289	0.33%
2021/07/01	1	27.30	0	0.00	27.20	1	8,232	0.01%
2021/06/30	0	0.00	5	27.05	26.85	-5	8,230	-0.06%
2021/06/29	0	0.00	0.4	27.00	26.75	-0.4	8,224	0.00%
2021/06/28	7	27.21	3	27.35	27.35	4	8,191	0.05%
2021/06/25	1	26.85	4	26.38	26.60	-3	8,008	-0.04%
2021/06/24	1	26.05	0	0.00	25.90	1	7,837	0.01%
2021/06/23	2	25.10	0.2	25.55	25.80	1.8	7,820	0.02%
2021/06/22	0	0.00	2.5	25.14	24.95	-2.5	7,799	-0.03%
2021/06/21	1	24.75	0	0.00	24.55	1	7,785	0.01%
2021/06/18	5	25.45	5	25.40	25.40	0	7,781	0.00%
2021/06/17	5	25.50	0	0.00	25.55	5	7,861	0.06%
2021/06/16	5	25.50	0	0.00	25.50	5	7,879	0.06%
2021/06/15	0	0.00	1.2	25.45	25.40	-1.2	7,827	-0.02%
2021/06/10	3	25.37	2	25.55	25.65	1	7,869	0.01%
2021/06/09	0	0.00	1	25.65	25.50	-1	7,875	-0.01%
2021/06/07	1	25.65	0	0.00	25.70	1	7,940	0.01%
2021/06/04	1	26.30	0	0.00	26.30	1	7,903	0.01%
2021/06/02	3	26.52	1	26.45	26.65	2	7,854	0.03%
2021/06/01	10	26.59	4	26.26	26.25	6	7,845	0.08%
2021/05/31	0	0.00	1.2	25.74	27.20	-1.2	7,429	-0.02%
2021/05/28	0	0.00	11	24.80	24.90	-11	7,279	-0.15%
2021/05/27	5.1	24.45	0	0.00	24.45	5.1	7,308	0.07%
2021/05/26	0.2	24.45	5	24.80	24.80	-4.9	7,378	-0.07%
2021/05/25	1.1	24.52	1	24.60	24.60	0.1	7,398	0.00%
2021/05/24	0	0.00	0.1	24.40	24.30	-0.1	7,485	0.00%
2021/05/20	1	23.90	0	0.00	23.75	1	7,710	0.01%
2021/05/19	0.1	23.85	0	0.00	24.20	0.1	7,722	0.00%
2021/05/17	0	0.00	1	22.30	22.45	-1	7,820	-0.01%
2021/05/14	13.2	23.79	0	0.00	23.85	13.2	7,719	0.17%
2021/05/13	0.2	24.00	10	23.98	23.95	-9.8	7,591	-0.13%
2021/05/12	3	25.45	1	26.55	25.40	2	7,447	0.03%
2021/05/11	6	29.65	3	29.12	28.20	3	7,199	0.04%
2021/05/07	2.5	28.89	0	0.00	29.20	2.5	7,022	0.04%
2021/05/06	1	29.95	7	29.62	29.25	-6	6,948	-0.09%
2021/05/05	2	28.90	19	29.05	28.85	-17	6,810	-0.25%
2021/05/04	1	28.00	3	28.63	28.45	-2	6,730	-0.03%
2021/05/03	2	29.80	0	0.00	29.40	2	6,560	0.03%
2021/04/29	8	30.64	0	0.00	30.35	8	6,462	0.12%
2021/04/28	95	30.44	15	30.78	30.55	80	6,347	1.26%
2021/04/27	54	30.36	8	30.37	30.35	46	6,304	0.73%
2021/04/26	5	30.88	11	31.00	30.90	-6	6,210	-0.10%
2021/04/23	2	30.78	20.4	30.70	31.00	-18.4	6,162	-0.30%
2021/04/22	5	31.69	21.5	32.17	30.85	-16.5	6,064	-0.27%
2021/04/21	7	31.35	3	31.58	31.60	4	5,742	0.07%
2021/04/20	13	31.60	9	31.75	31.30	4	5,590	0.07%
2021/04/19	1	30.40	144	30.32	30.50	-143	5,129	-2.79%	大賣/鉅額交易
2021/04/16	0	0.00	7	29.01	29.00	-7	4,918	-0.14%
2021/04/15	3	29.02	18	29.22	29.00	-15	4,857	-0.31%
2021/04/14	20	27.45	2	27.85	27.95	18	4,665	0.39%
2021/04/13	1.5	28.33	0	0.00	27.90	1.5	4,745	0.03%
2021/04/12	27	28.50	15.6	28.58	28.60	11.4	4,710	0.24%
2021/04/08	3	27.85	3	27.90	27.80	0	4,667	0.00%
2021/04/07	2	27.45	3	27.43	27.55	-1	4,676	-0.02%
2021/04/06	1	26.80	3	27.30	27.15	-2	4,616	-0.04%
2021/04/01	205	26.45	4	26.50	26.50	201	4,535	4.43%	大買/鉅額交易
2021/03/31	4	26.31	20	26.40	26.45	-16	4,523	-0.35%
2021/03/30	1	26.10	0	0.00	26.25	1	4,548	0.02%
2021/03/29	0	26.05	0	0.00	26.15	0	4,560	0.00%
2021/03/26	0	0.00	0.6	25.80	25.85	-0.6	4,652	-0.01%
2021/03/24	2	26.00	0	0.00	25.85	2	4,837	0.04%
2021/03/22	3	25.48	22.2	25.35	26.20	-19.2	4,855	-0.40%
2021/03/19	3	25.50	0	0.00	25.60	3	4,806	0.06%
2021/03/18	0	0.00	2	25.90	25.85	-2	4,804	-0.04%
2021/03/17	4	25.81	0	0.00	25.90	4	4,877	0.08%
2021/03/15	1	26.10	0	0.00	26.10	1	4,923	0.02%
2021/03/12	14	26.41	2	26.20	26.20	12	4,963	0.24%
2021/03/11	2	26.55	2	26.65	26.45	0	5,104	0.00%
2021/03/09	0	0.00	1	26.85	26.85	-1	5,157	-0.02%
2021/03/05	1	26.80	3	26.80	26.40	-2	5,187	-0.04%
2021/03/04	0	0.00	1.1	26.20	26.25	-1.1	5,162	-0.02%
2021/03/03	2	26.05	10.2	26.30	26.30	-8.2	5,179	-0.16%
2021/03/02	0	0.00	1	26.75	26.00	-1	5,244	-0.02%
2021/02/26	0	0.00	0.3	26.30	26.40	-0.3	5,353	-0.01%
2021/02/24	3	26.43	5.2	26.41	26.10	-2.2	5,359	-0.04%
2021/02/23	3	26.75	7	26.97	27.15	-4	5,300	-0.08%
2021/02/22	40	26.00	0	0.00	25.70	40	5,112	0.78%
2021/02/19	0	0.00	4	25.45	25.50	-4	5,208	-0.08%
2021/02/18	0	0.00	6	25.55	25.50	-6	5,250	-0.11%
2021/02/17	3	24.72	1	24.80	24.85	2	5,232	0.04%
2021/02/05	0	0.00	4	23.93	23.85	-4	5,229	-0.08%
2021/02/04	1	23.80	0	0.00	23.80	1	5,700	0.02%
2021/02/03	0	0.00	2	23.80	23.80	-2	6,137	-0.03%
2021/02/02	0	0.00	3	23.65	23.65	-3	6,169	-0.05%
2021/02/01	2	23.45	0	0.00	23.50	2	6,162	0.03%
2021/01/28	0	0.00	3	23.65	23.65	-3	6,129	-0.05%
2021/01/22	0	0.00	2	22.70	22.95	-2	6,122	-0.03%
2021/01/21	0	0.00	2	22.50	22.55	-2	6,111	-0.03%
2021/01/20	2	22.93	1	23.05	22.75	1	6,077	0.02%
2021/01/15	1	23.60	6	23.57	23.50	-5	5,988	-0.08%
2021/01/12	2	24.40	1	24.30	24.30	1	5,919	0.02%
2021/01/11	2	23.75	0	0.00	24.00	2	5,845	0.03%
2021/01/07	3	24.10	0	24.15	24.20	3	5,804	0.05%
2021/01/05	3	25.00	0	0.00	24.90	3	5,570	0.05%
2021/01/04	0	0.00	5	25.50	25.50	-5	5,485	-0.09%
2020/12/31	12.6	26.13	3	25.80	25.90	9.6	5,408	0.18%
2020/12/30	3	25.40	7.2	25.32	25.40	-4.2	5,182	-0.08%
2020/12/24	0.8	24.64	33	24.56	24.85	-32.2	4,977	-0.65%
2020/12/23	3	24.00	2	24.10	24.15	1	4,901	0.02%
2020/12/22	0	0.00	1	24.90	23.90	-1	4,867	-0.02%
2020/12/21	1	25.15	2	24.85	25.15	-1	4,813	-0.02%
2020/12/17	1	24.50	0	0.00	24.20	1	4,656	0.02%
2020/12/15	3	23.85	1	24.10	23.85	2	4,658	0.04%
2020/12/14	0	0.00	1.1	23.97	24.15	-1.1	4,629	-0.02%
2020/12/11	5	23.69	0	0.00	23.65	5	4,590	0.11%
2020/12/10	15.4	24.10	10	24.25	24.05	5.4	4,510	0.12%
2020/12/09	3	24.00	58.6	23.98	24.10	-55.6	4,488	-1.24%
2020/12/08	3	24.17	0	0.00	24.25	3	4,516	0.07%
2020/12/07	36	24.72	6	24.46	24.35	30	4,496	0.67%
2020/12/04	16	23.55	4	23.63	23.55	12	4,339	0.28%
2020/12/03	2	23.65	8	23.53	23.50	-6	4,314	-0.14%
2020/12/01	3	22.72	10	23.00	23.40	-7	4,320	-0.16%
2020/11/30	2	23.63	1	23.45	23.20	1	4,324	0.02%
2020/11/27	0	0.00	15	22.94	23.15	-15	4,226	-0.35%
2020/11/26	1	22.90	2	23.08	23.15	-1	4,204	-0.02%
2020/11/25	4	22.81	58	22.80	22.75	-54	4,216	-1.28%
2020/11/24	0	0.00	5	22.40	21.85	-5	4,111	-0.12%
2020/11/23	11	22.24	0	0.00	22.20	11	4,054	0.27%
2020/11/19	1	21.55	0	0.00	21.70	1	3,912	0.03%
2020/11/18	11	21.79	0	0.00	21.80	11	3,888	0.28%
2020/11/17	0	0.00	3	21.77	22.40	-3	3,741	-0.08%
2020/11/16	10	22.20	0	0.00	21.90	10	3,678	0.27%
2020/11/13	4	22.03	0	0.00	22.00	4	3,583	0.11%
2020/11/12	19	22.73	1	23.25	22.20	18	3,502	0.51%
2020/11/11	1	20.85	9	21.55	22.35	-8	3,055	-0.26%
2020/11/10	0	0.00	3	20.32	20.35	-3	2,650	-0.11%
2020/11/09	5	19.95	0	0.00	19.95	5	2,594	0.19%
2020/11/06	1	19.85	0	0.00	19.85	1	2,587	0.04%
2020/11/05	1	20.05	1	20.15	20.05	0	2,602	0.00%
2020/11/03	0	0.00	4	20.00	20.10	-4	2,610	-0.15%
2020/10/29	0	0.00	6	19.72	19.85	-6	2,621	-0.23%
2020/10/28	0	0.00	25	19.95	20.00	-25	2,619	-0.95%
2020/10/23	25	20.00	0	0.00	20.00	25	2,638	0.95%
2020/10/22	0	0.00	1	19.45	19.50	-1	2,660	-0.04%
2020/10/21	0	0.00	2	19.65	19.75	-2	2,679	-0.07%
2020/10/16	3	19.40	1	19.65	19.35	2	2,757	0.07%
2020/10/15	0	19.55	0	0.00	19.50	0	2,763	0.00%
2020/10/13	0	0.00	25	19.80	19.90	-25	2,814	-0.89%
2020/10/12	3	20.02	0	0.00	20.05	3	2,826	0.11%
2020/10/07	10	20.45	2	20.65	20.50	8	2,848	0.28%
2020/09/30	0	0.00	5	19.70	19.60	-5	2,870	-0.17%
2020/09/29	15	19.50	0	0.00	19.35	15	2,891	0.52%
2020/09/28	2	19.30	0	0.00	19.25	2	2,913	0.07%
2020/09/25	4	19.09	0	0.00	19.15	4	2,955	0.14%
2020/09/24	24	19.39	8	19.05	19.00	16	2,949	0.54%
2020/09/23	2	19.80	22	19.98	19.75	-20	2,898	-0.69%
2020/09/22	1	20.20	0	0.00	20.10	1	2,857	0.03%
2020/09/18	3	20.50	0	0.00	20.75	3	2,835	0.11%
2020/09/14	3	20.35	0.7	20.25	20.25	2.3	2,849	0.08%
2020/09/11	1	20.50	11	20.65	20.60	-10	2,839	-0.35%
2020/09/10	1	20.70	1	21.05	20.75	0	2,802	0.00%
2020/09/09	20	20.60	0	0.00	20.95	20	2,777	0.72%
2020/09/08	1	20.80	28	20.70	20.75	-27	2,772	-0.97%
2020/09/07	0	0.00	4	21.18	20.90	-4	2,849	-0.14%
2020/09/03	0	0.00	13.9	20.79	20.75	-13.9	2,872	-0.48%
2020/09/02	0.5	20.35	0	0.00	20.40	0.5	2,850	0.02%
2020/08/31	8	20.80	30	20.83	20.60	-22	3,093	-0.71%
2020/08/28	8	20.45	2	20.38	20.45	6	3,073	0.20%
2020/08/26	13	20.15	0	0.00	20.20	13	3,201	0.41%
2020/08/25	0	0.00	15	19.95	20.10	-15	3,226	-0.46%
2020/08/24	0	0.00	5	20.00	19.95	-5	3,251	-0.15%
2020/08/21	0	0.00	2	20.10	20.10	-2	3,270	-0.06%
2020/08/20	1	19.20	1	19.25	19.35	0	3,301	0.00%
2020/08/18	2	20.00	0	0.00	20.15	2	3,334	0.06%
2020/08/17	3	20.20	1	20.10	20.25	2	3,357	0.06%
2020/08/11	1	19.45	3	19.55	19.45	-2	3,430	-0.06%
2020/08/10	3	19.15	0	0.00	19.20	3	3,439	0.09%
2020/08/06	2	19.18	0	0.00	19.30	2	3,526	0.06%
2020/08/05	0	0.00	2	19.20	18.95	-2	3,564	-0.06%
2020/08/04	3	19.03	0	0.00	19.15	3	3,611	0.08%
2020/07/31	5	18.52	0	0.00	18.50	5	3,648	0.14%
2020/07/30	3	18.42	1	18.35	18.40	2	3,682	0.05%
2020/07/28	0	0.00	4	18.50	18.35	-4	3,745	-0.11%
2020/07/27	3	18.95	2	18.85	18.80	1	3,802	0.03%
2020/07/24	6	19.58	0	0.00	19.50	6	3,857	0.16%
2020/07/23	1	20.25	0	0.00	20.00	1	3,961	0.03%
2020/07/20	0	0.00	0.3	19.70	19.70	-0.3	4,062	-0.01%
2020/07/17	0	0.00	2	20.10	20.05	-2	4,050	-0.05%
2020/07/16	0	0.00	2	20.10	19.95	-2	4,119	-0.05%
2020/07/15	1	19.95	2	19.90	19.95	-1	4,159	-0.02%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	2	20.00	0	0.00	20.00	2	4,372	0.05%
2020/07/08	0	0.00	4	20.58	20.60	-4	4,415	-0.09%
2020/07/07	0	0.00	13	20.39	20.40	-13	4,432	-0.29%
2020/07/02	2	20.35	0	0.00	20.45	2	4,675	0.04%
2020/07/01	2	20.30	8	20.30	20.35	-6	4,739	-0.13%
2020/06/29	0.6	20.15	0	0.00	20.20	0.6	4,837	0.01%
2020/06/22	1.6	20.77	0	0.00	20.65	1.6	5,213	0.03%
2020/06/19	0	0.00	3	21.00	20.75	-3	5,313	-0.06%
2020/06/18	0	0.00	12	20.46	20.60	-12	5,439	-0.22%
2020/06/17	5	20.45	21	20.57	20.70	-16	5,517	-0.29%
2020/06/16	1	20.10	0	0.00	20.25	1	5,556	0.02%
2020/06/15	5	20.05	0	0.00	20.00	5	5,660	0.09%
2020/06/12	20	19.85	0	0.00	19.95	20	5,675	0.35%
2020/06/11	20	20.55	0	0.00	20.35	20	5,656	0.35%
2020/06/10	13	20.93	0	0.00	20.80	13	5,643	0.23%
2020/06/05	23	21.96	5	21.84	22.05	18	5,566	0.32%
2020/06/04	0	0.00	11	21.68	21.50	-11	5,495	-0.20%
2020/06/03	0	0.00	30	21.12	21.35	-30	5,445	-0.55%
2020/06/01	0	0.00	1	20.30	20.30	-1	5,257	-0.02%
2020/05/28	0	0.00	6	20.30	20.25	-6	5,235	-0.11%
2020/05/27	1	20.50	0	0.00	20.30	1	5,247	0.02%
2020/05/26	1	20.35	34	20.41	20.40	-33	5,341	-0.62%
2020/05/25	20	19.65	0	0.00	20.05	20	5,324	0.38%
2020/05/21	5	20.50	0	0.00	20.30	5	5,294	0.09%
2020/05/20	23	20.00	0	0.00	19.90	23	5,335	0.43%
2020/05/19	27	20.09	16	20.13	20.10	11	5,362	0.21%
2020/05/18	0	0.00	1	19.90	19.90	-1	5,376	-0.02%
2020/05/14	6	20.18	20	20.10	19.90	-14	5,659	-0.25%
2020/05/13	2	20.30	0	0.00	20.45	2	5,717	0.03%
2020/05/07	1	20.80	2	20.85	20.90	-1	6,004	-0.02%
2020/05/06	2	20.60	0	0.00	20.65	2	5,996	0.03%
2020/05/04	9	20.63	0	0.00	20.50	9	5,924	0.15%
2020/04/30	0	0.00	10.5	21.29	21.10	-10.5	5,924	-0.18%
2020/04/29	1	21.70	5.1	21.55	21.25	-4.1	5,843	-0.07%
2020/04/28	11	21.05	17	21.14	21.25	-6	5,805	-0.10%
2020/04/27	0	0.00	7	20.30	20.10	-7	5,659	-0.12%
2020/04/23	2	19.50	1	19.55	19.55	1	5,542	0.02%
2020/04/21	3	19.47	22	19.65	19.35	-19	5,495	-0.35%
2020/04/17	0	0.00	1	20.65	20.30	-1	5,343	-0.02%
2020/04/15	52	20.65	2	20.55	20.35	50	5,220	0.96%
2020/04/14	0	0.00	0.2	20.60	20.60	-0.2	5,183	0.00%
2020/04/13	4	20.59	0	0.00	20.45	4	5,146	0.08%
2020/04/09	2	20.50	86	20.36	20.50	-84	5,094	-1.65%
2020/04/08	1	19.95	8	19.87	19.90	-7	5,005	-0.14%
2020/04/07	1	19.00	0	0.00	18.95	1	4,891	0.02%
2020/04/06	1	18.60	1	18.60	18.65	0	4,803	0.00%
2020/04/01	0	0.00	10	19.35	19.25	-10	4,724	-0.21%
2020/03/31	3	19.20	42	19.27	19.40	-39	4,670	-0.83%
2020/03/30	5	19.30	4	19.30	19.40	1	4,595	0.02%
2020/03/27	15	18.85	4	19.64	19.85	11	4,463	0.25%
2020/03/26	13	18.13	2	18.25	18.05	11	4,280	0.26%
2020/03/25	2	18.85	14	18.54	18.45	-12	4,219	-0.28%
2020/03/24	7	18.55	0	0.00	18.10	7	4,116	0.17%
2020/03/23	1	18.75	0	0.00	18.75	1	3,945	0.03%
2020/03/20	5	20.69	3	20.90	20.80	2	3,850	0.05%
2020/03/19	20	20.24	7	19.30	19.25	13	3,772	0.34%
2020/03/18	0	0.00	1	21.35	21.15	-1	3,652	-0.03%
2020/03/17	2	21.33	1	21.35	21.20	1	3,617	0.03%
2020/03/16	1	22.55	0.5	22.20	22.10	0.5	3,529	0.01%
2020/03/13	16	22.30	1	22.20	22.80	15	3,501	0.43%
2020/03/12	3	24.58	2	24.20	24.35	1	3,375	0.03%
2020/03/11	5	25.82	0	0.00	25.60	5	3,294	0.15%
2020/03/10	2	25.10	2	25.55	25.60	0	3,275	0.00%
2020/03/09	2	26.08	3	26.13	26.00	-1	3,213	-0.03%
2020/03/06	1	26.70	1	26.80	26.80	0	3,165	0.00%
2020/03/05	0	0.00	4	26.90	26.90	-4	3,162	-0.13%
2020/03/04	5	26.50	3	26.70	26.50	2	3,135	0.06%
2020/03/03	0	0.00	20	26.75	26.80	-20	3,112	-0.64%
2020/03/02	2.1	26.54	0	0.00	26.80	2.1	3,106	0.07%
2020/02/27	22	27.05	0	0.00	27.10	22	3,075	0.72%
2020/02/21	18	26.88	0	0.00	26.70	18	2,894	0.62%
2020/02/18	0	0.00	39	26.16	26.20	-39	2,777	-1.40%
2020/02/17	32	26.12	0	0.00	25.75	32	2,729	1.17%
2020/02/14	0	27.00	3	27.05	26.95	-3	2,527	-0.12%
2020/02/13	5	26.94	3	26.80	27.00	2	2,429	0.08%
2020/02/10	0	29.10	0	0.00	29.00	0	2,029	0.00%
2020/02/07	3	29.80	0	0.00	29.75	3	1,996	0.15%
2020/02/06	2	30.15	0	0.00	30.15	2	1,965	0.10%
2020/02/03	1	29.40	0	0.00	30.20	1	1,940	0.05%
2020/01/31	0	0.00	1	30.25	30.50	-1	1,889	-0.05%
2020/01/30	6	30.16	0	0.00	30.00	6	1,871	0.32%
2020/01/15	3	31.50	0	0.00	31.50	3	1,798	0.17%
2020/01/10	2	31.30	0	0.00	31.30	2	1,828	0.11%
2020/01/09	0	0.00	10	31.50	31.40	-10	1,836	-0.54%
2020/01/08	6	31.87	1	32.00	31.55	5	1,839	0.27%
2020/01/03	1	31.65	2	31.70	31.70	-1	1,850	-0.05%
2019/12/31	2	31.45	1	31.35	31.40	1	1,802	0.06%
2019/12/27	1	30.85	0	0.00	30.95	1	1,779	0.06%
2019/12/26	12	30.86	0	0.00	30.90	12	1,782	0.67%
2019/12/25	3	31.00	0	0.00	31.00	3	1,793	0.17%
2019/12/24	1.6	31.13	2	31.10	31.10	-0.4	1,839	-0.02%
2019/12/20	0.4	30.75	0	0.00	30.75	0.4	1,836	0.02%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/17	2	30.70	0	0.00	30.95	2	1,794	0.11%
2019/12/12	0	0.00	1	30.80	30.65	-1	1,764	-0.06%
2019/12/09	10	31.20	0	0.00	31.10	10	1,778	0.56%
2019/12/06	2	30.40	0	0.00	30.40	2	1,760	0.11%
2019/12/03	1	30.55	0	0.00	30.55	1	1,860	0.05%
2019/11/28	0.5	30.75	4	30.60	30.70	-3.5	1,884	-0.19%
2019/11/27	2	30.55	0	0.00	30.55	2	1,927	0.10%
2019/11/20	4	30.20	2	30.25	30.20	2	2,358	0.08%
2019/11/19	0	0.00	0	30.45	30.40	0	2,419	0.00%
2019/11/18	1	30.40	0	0.00	30.75	1	2,531	0.04%
2019/11/15	0	0.00	1	30.30	30.45	-1	2,541	-0.04%
2019/11/14	13	30.44	0	0.00	30.45	13	2,555	0.51%
2019/11/13	2	31.10	4.3	31.07	31.10	-2.3	2,582	-0.09%
2019/11/12	5	31.65	0	0.00	31.65	5	2,665	0.19%
2019/11/11	4	31.95	0	0.00	31.95	4	2,830	0.14%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/07	0	0.00	4	32.30	32.25	-4	2,874	-0.14%
2019/11/06	2.4	32.36	0	0.00	32.30	2.4	2,899	0.08%
2019/11/04	0	0.00	12	32.48	32.40	-12	2,930	-0.41%
2019/11/01	2	32.70	2	32.50	32.50	0	2,931	0.00%
2019/10/30	1.2	32.46	0	0.00	32.50	1.2	3,019	0.04%
2019/10/23	1	32.70	1.1	32.71	32.65	-0.1	3,271	0.00%
2019/10/17	51	32.30	10	32.20	32.30	41	3,363	1.22%
2019/10/15	13	31.84	5	31.64	31.70	8	3,392	0.24%
2019/10/14	18	32.18	0	0.00	32.15	18	3,346	0.54%
2019/10/07	1	32.65	0	0.00	32.70	1	3,377	0.03%
2019/10/04	0	0.00	3	32.60	32.60	-3	3,402	-0.09%
2019/09/27	0	0.00	2.3	32.56	32.55	-2.3	3,491	-0.06%
2019/09/25	0	0.00	1	33.25	33.15	-1	3,567	-0.03%
2019/09/23	0.1	33.50	0	0.00	33.25	0.1	3,693	0.00%
2019/09/20	0	0.00	1	33.30	33.20	-1	3,722	-0.03%
2019/09/19	5	33.37	0	0.00	33.25	5	3,742	0.13%
2019/09/17	50	33.25	0	0.00	33.20	50	3,816	1.31%
2019/09/12	1	33.60	0	0.00	33.40	1	3,960	0.03%
2019/09/09	0	0.00	2	33.60	33.60	-2	4,025	-0.05%
2019/09/06	1	32.85	0	0.00	33.15	1	4,019	0.02%
2019/09/05	1	32.55	0	0.00	32.55	1	4,054	0.02%
2019/09/04	4	32.38	0	0.00	32.45	4	4,067	0.10%
2019/09/03	2	32.50	0	0.00	32.40	2	4,118	0.05%
2019/08/30	3	32.20	0	0.00	32.15	3	4,340	0.07%
2019/08/29	2	32.30	0	0.00	32.30	2	4,581	0.04%
2019/08/28	4	32.10	0	0.00	32.10	4	4,642	0.09%
2019/08/27	0	0.00	1	37.35	37.00	-1	4,509	-0.02%
2019/08/26	6	37.18	0	0.00	37.25	6	4,401	0.14%
2019/08/23	2	37.20	2	37.25	37.20	0	4,345	0.00%
2019/08/22	5	37.48	3	37.40	37.40	2	4,337	0.05%
2019/08/21	6	37.13	3	36.45	37.05	3	4,326	0.07%
2019/08/20	2	35.40	0	0.00	35.45	2	4,205	0.05%
2019/08/19	0	0.00	2	35.30	35.60	-2	4,194	-0.05%
2019/08/16	6	34.79	6	34.85	35.70	0	4,194	0.00%
2019/08/15	3	35.23	12	35.40	35.15	-9	4,162	-0.22%
2019/08/14	42	36.62	0	0.00	36.20	42	4,096	1.03%
2019/08/13	0	0.00	2	37.85	37.55	-2	3,994	-0.05%
2019/08/12	2	38.05	0	0.00	37.75	2	4,007	0.05%
2019/08/08	2	37.50	0	0.00	37.40	2	4,027	0.05%
2019/08/01	0	38.30	1	38.50	38.30	-1	4,287	-0.02%
2019/07/31	3	38.10	0	0.00	38.10	3	4,266	0.07%
2019/07/30	2	38.65	0	0.00	38.60	2	4,232	0.05%
2019/07/29	0.1	39.05	2	39.00	39.05	-1.9	4,234	-0.04%
2019/07/26	2	39.20	6	39.34	39.20	-4	4,219	-0.09%
2019/07/25	2	38.30	5	38.80	39.00	-3	4,182	-0.07%
2019/07/23	0	0.00	3	37.88	37.95	-3	4,142	-0.07%
2019/07/19	1	38.05	0	0.00	38.00	1	4,214	0.02%
2019/07/18	1	38.40	1	38.65	38.60	0	4,137	0.00%
2019/07/17	2	38.40	1	38.35	38.40	1	4,101	0.02%
2019/07/16	4	38.65	2	38.58	38.50	2	4,124	0.05%
2019/07/15	2	38.75	1	38.70	38.70	1	4,130	0.02%
2019/07/12	0	0.00	23	38.18	38.35	-23	4,156	-0.55%
2019/07/10	2	37.70	0	0.00	38.25	2	4,171	0.05%
2019/07/09	2	37.80	1	37.60	37.60	1	4,175	0.02%
2019/07/04	0	0.00	4	38.15	38.20	-4	4,264	-0.09%
2019/07/03	1	38.35	7	38.50	38.25	-6	4,305	-0.14%
2019/07/02	3	37.98	53	38.40	38.35	-50	4,336	-1.15%
2019/07/01	3	37.60	1	37.70	37.65	2	4,344	0.05%
2019/06/28	53	37.19	0	0.00	37.35	53	4,407	1.20%
2019/06/26	5	37.53	1	37.65	37.65	4	4,381	0.09%
2019/06/25	4	37.28	3	37.35	37.45	1	4,427	0.02%
2019/06/24	0	0.00	1	37.05	37.20	-1	4,549	-0.02%
2019/06/20	2	37.60	0	0.00	37.65	2	4,715	0.04%
2019/06/19	1	36.50	0	0.00	36.95	1	4,674	0.02%
2019/06/18	2	36.30	0	0.00	36.30	2	4,682	0.04%
2019/06/14	0	0.00	0	36.20	35.90	0	4,896	0.00%
2019/06/13	20	35.90	0	0.00	36.15	20	4,956	0.40%
2019/06/11	7	35.13	0	0.00	34.85	7	4,956	0.14%
2019/06/10	1	35.10	0	0.00	35.25	1	4,917	0.02%
2019/06/06	5	34.75	8	34.98	35.05	-3	4,915	-0.06%
2019/06/05	13	35.99	2	36.58	35.95	11	4,743	0.23%
2019/06/04	40	37.33	0	0.00	37.35	40	4,487	0.89%
2019/06/03	0	0.00	1	37.30	37.55	-1	4,429	-0.02%
2019/05/30	5	37.51	0	0.00	37.65	5	4,442	0.11%
2019/05/29	2	37.40	0	0.00	37.40	2	4,581	0.04%
2019/05/28	1	37.85	2	38.00	37.60	-1	4,671	-0.02%
2019/05/27	1	37.35	1	37.35	37.45	0	4,655	0.00%
2019/05/24	6	37.19	0	0.00	37.15	6	4,702	0.13%
2019/05/23	2	37.03	0	0.00	37.00	2	4,742	0.04%
2019/05/22	2	37.83	2	37.55	37.55	0	4,740	0.00%
2019/05/21	1	37.45	0	0.00	37.80	1	4,768	0.02%
2019/05/20	13	37.47	2	37.35	37.35	11	4,767	0.23%
2019/05/17	6	37.88	4	37.85	37.85	2	4,724	0.04%
2019/05/16	5	38.09	0	0.00	38.00	5	4,760	0.11%
2019/05/15	11	38.04	0	0.00	38.25	11	4,763	0.23%
2019/05/14	4	37.86	4	38.13	38.35	0	4,743	0.00%
2019/05/13	1	39.50	2	39.70	39.45	-1	4,729	-0.02%
2019/05/10	2	40.88	0	0.00	40.50	2	4,832	0.04%
2019/05/09	0	0.00	1	41.00	41.00	-1	4,828	-0.02%
2019/05/07	0.1	41.75	0	0.00	41.75	0.1	4,976	0.00%
2019/05/03	3	42.08	1	42.15	42.15	2	5,016	0.04%
2019/04/30	2.1	42.05	0	0.00	42.00	2.1	5,143	0.04%
2019/04/29	1	41.55	0	0.00	41.40	1	5,220	0.02%
2019/04/25	2	42.00	0	0.00	42.00	2	5,724	0.03%
2019/04/24	2	41.00	0	0.00	40.95	2	5,664	0.04%
2019/04/23	1	41.05	0	0.00	41.05	1	5,659	0.02%
2019/04/18	1	40.95	0	0.00	40.85	1	5,634	0.02%
2019/04/17	3	41.55	0	0.00	41.60	3	5,639	0.05%
2019/04/15	1	41.10	0	0.00	41.10	1	5,614	0.02%
2019/04/12	6	40.90	2	40.95	40.90	4	5,622	0.07%
2019/04/10	1	41.60	0	0.00	41.70	1	5,509	0.02%
2019/04/09	0	0.00	3	41.80	41.85	-3	5,448	-0.06%
2019/04/03	6	41.23	2	41.15	41.15	4	5,327	0.08%
2019/04/02	1	41.60	0	0.00	41.55	1	5,259	0.02%
2019/03/29	2	41.83	0	0.00	41.80	2	5,177	0.04%
2019/03/28	2	42.15	0	0.00	42.00	2	5,149	0.04%
2019/03/27	1	41.85	0	0.00	41.80	1	5,085	0.02%
2019/03/25	2	42.85	0	0.00	43.20	2	4,864	0.04%
2019/03/22	1	42.60	7	42.67	42.70	-6	4,771	-0.13%
2019/03/21	3	42.95	0	0.00	43.00	3	4,752	0.06%
2019/03/19	5.7	42.80	1	42.55	42.55	4.7	4,594	0.10%
2019/03/18	4	43.30	0	0.00	43.30	4	4,471	0.09%
2019/03/15	0	0.00	1	44.20	44.15	-1	4,393	-0.02%
2019/03/14	9	44.45	3	44.78	44.55	6	4,362	0.14%
2019/03/13	2	44.50	0	0.00	44.45	2	4,383	0.05%
2019/03/11	2	44.20	4	44.30	44.20	-2	4,467	-0.04%
2019/03/06	0	0.00	1	45.00	44.85	-1	4,630	-0.02%
2019/03/05	2.1	44.80	0	0.00	44.80	2.1	4,675	0.05%
2019/03/04	2	45.30	3	45.00	45.30	-1	4,714	-0.02%
2019/02/27	0.1	44.45	5	44.60	44.65	-4.9	4,739	-0.10%
2019/02/26	1	43.30	0	0.00	43.60	1	4,682	0.02%
2019/02/22	1	43.60	0	0.00	43.70	1	4,699	0.02%
2019/02/21	2	44.00	0	0.00	44.00	2	4,791	0.04%
2019/02/20	13	43.78	0	0.00	43.80	13	4,860	0.27%
2019/02/19	1	44.55	0	0.00	44.30	1	4,860	0.02%
2019/02/18	1	44.00	0	0.00	43.95	1	4,975	0.02%
2019/02/14	2	44.10	0	0.00	44.10	2	4,891	0.04%
2019/02/13	1	44.30	0	0.00	44.40	1	4,869	0.02%
2019/02/11	2.1	44.02	3	44.32	44.10	-0.9	4,691	-0.02%
2019/01/28	0.1	42.85	0	0.00	42.95	0.1	4,402	0.00%
2019/01/25	1	43.10	0	0.00	43.05	1	4,326	0.02%
2019/01/24	17	43.05	0	0.00	43.20	17	4,321	0.39%
2019/01/18	1	42.65	4	42.60	42.85	-3	4,099	-0.07%
2019/01/17	5	41.79	8	41.56	41.60	-3	3,983	-0.08%
2019/01/16	0	0.00	1	39.95	39.85	-1	3,705	-0.03%
2019/01/11	0	0.00	1	39.90	39.85	-1	3,821	-0.03%
2019/01/09	4	40.13	6	40.16	39.95	-2	3,890	-0.05%
2019/01/07	2.2	38.95	0	0.00	39.00	2.2	3,855	0.06%
2018/12/28	10	39.15	0	0.00	38.95	10	4,057	0.25%
2018/12/27	0.1	39.25	2	39.40	39.30	-1.9	4,161	-0.05%
2018/12/25	1	39.55	0	0.00	39.35	1	4,241	0.02%
2018/12/24	2	40.08	2	39.80	40.05	0	4,255	0.00%
2018/12/22	0	0.00	3	39.60	39.60	-3	4,231	-0.07%
2018/12/21	0	0.00	5	39.62	39.30	-5	4,264	-0.12%
2018/12/20	1	39.05	2	39.30	39.05	-1	4,238	-0.02%
2018/12/19	2	39.40	0	0.00	39.25	2	4,272	0.05%
2018/12/17	5	38.90	1	38.95	38.85	4	4,346	0.09%
2018/12/14	4	39.63	0	0.00	39.40	4	4,321	0.09%
2018/12/11	0	39.20	0	0.00	39.20	0	4,292	0.00%
2018/12/06	1	39.60	0	0.00	39.30	1	4,344	0.02%
2018/12/05	2.1	40.18	2	39.55	39.95	0.1	4,327	0.00%
2018/12/04	10	40.60	0	0.00	40.10	10	4,330	0.23%
2018/12/03	3	41.13	0	0.00	41.10	3	4,290	0.07%
2018/11/30	1	41.40	0	0.00	41.05	1	4,223	0.02%
2018/11/29	0	0.00	10	41.73	41.40	-10	4,210	-0.24%
2018/11/28	0	0.00	1	41.35	41.05	-1	4,160	-0.02%
2018/11/27	10	40.53	3	40.73	40.55	7	4,125	0.17%
2018/11/26	0.1	40.35	4	39.86	40.50	-3.9	4,104	-0.09%
2018/11/22	0	0.00	3	40.15	39.75	-3	3,907	-0.08%
2018/11/21	1	39.90	0	0.00	39.95	1	3,906	0.03%
2018/11/19	4	39.70	5	39.45	39.70	-1	3,946	-0.03%
2018/11/16	2	38.58	0	0.00	38.50	2	3,877	0.05%
2018/11/15	7	38.51	2	38.90	38.90	5	3,839	0.13%
2018/11/13	0	0.00	3	35.85	36.50	-3	3,729	-0.08%
2018/11/12	3	36.30	0	0.00	36.45	3	3,741	0.08%
2018/11/09	2	36.50	5	36.64	36.40	-3	3,735	-0.08%
2018/11/08	0	0.00	4	36.88	36.80	-4	3,732	-0.11%
2018/11/07	0.2	36.20	0	0.00	36.20	0.2	3,740	0.00%
2018/11/06	3	35.95	7.4	35.81	35.80	-4.4	3,802	-0.12%
2018/11/02	4	36.01	2	35.90	35.90	2	3,818	0.05%
2018/10/30	1	33.80	1	34.05	34.15	0	3,787	0.00%
2018/10/26	4.1	33.58	4	33.83	33.95	0.1	3,834	0.00%
2018/10/25	0	0.00	12	33.26	33.30	-12	3,806	-0.32%
2018/10/24	4	35.38	5	35.15	35.15	-1	3,716	-0.03%
2018/10/23	1	36.10	0	0.00	35.80	1	3,722	0.03%
2018/10/22	12	36.10	4	36.00	36.15	8	3,700	0.22%
2018/10/19	5	36.90	4	36.86	36.60	1	3,662	0.03%
2018/10/15	2	37.20	1	37.50	37.20	1	3,495	0.03%
2018/10/11	4	36.83	0	0.00	37.00	4	3,431	0.12%
2018/10/09	3	38.65	0	0.00	38.50	3	3,351	0.09%
2018/10/08	0.2	39.10	10	39.00	39.10	-9.8	3,282	-0.30%
2018/10/05	6.5	38.27	5	38.30	38.30	1.5	3,221	0.05%
2018/10/04	10	38.50	0	0.00	38.50	10	3,122	0.32%
2018/10/02	11	39.30	0	0.00	39.10	11	3,034	0.36%
2018/10/01	3	39.35	4	39.50	39.45	-1	3,007	-0.03%
2018/09/28	4	39.10	0	0.00	39.40	4	3,004	0.13%
2018/09/27	0.1	39.50	0	0.00	39.50	0.1	2,959	0.00%
2018/09/26	10	39.55	0	0.00	39.60	10	2,943	0.34%
2018/09/25	10	39.78	0	0.00	39.70	10	2,898	0.35%
2018/09/18	25	38.89	0	0.00	38.90	25	2,760	0.91%
2018/09/13	2	38.90	0	0.00	39.05	2	2,743	0.07%
2018/09/12	0	0.00	3	38.55	38.80	-3	2,704	-0.11%
2018/09/11	3	38.75	0	0.00	38.85	3	2,707	0.11%
2018/09/10	2	38.60	17	38.53	38.40	-15	2,725	-0.55%
2018/09/07	0	0.00	3	39.50	39.80	-3	2,660	-0.11%
2018/09/06	1	40.10	1	40.10	40.15	0	2,619	0.00%
2018/09/05	0.1	40.90	0	0.00	40.80	0.1	2,579	0.00%
2018/09/04	0	0.00	5	41.02	41.10	-5	2,526	-0.20%
2018/09/03	6	41.52	0	0.00	41.50	6	2,499	0.24%
2018/08/31	9	42.55	0	0.00	42.50	9	2,451	0.37%
2018/08/30	1	41.95	0	0.00	42.25	1	2,391	0.04%
2018/08/29	4	41.96	0	0.00	41.95	4	2,383	0.17%
2018/08/28	5	42.12	0	0.00	42.00	5	2,378	0.21%
2018/08/27	16	41.78	0	0.00	42.05	16	2,321	0.69%
2018/08/21	10	47.05	0	0.00	47.60	10	2,083	0.48%
2018/08/20	1	47.70	0	0.00	47.90	1	2,026	0.05%
2018/08/16	10	47.95	0	0.00	48.05	10	1,985	0.50%
2018/08/09	1	48.25	4	48.43	48.35	-3	2,052	-0.15%
2018/08/07	4	49.03	1	48.60	48.60	3	2,175	0.14%
2018/08/06	0.1	48.10	0	0.00	48.20	0.1	2,143	0.01%
2018/08/03	0	0.00	2	48.20	47.85	-2	2,223	-0.09%
2018/07/30	0	0.00	10	47.43	47.70	-10	2,108	-0.47%
2018/07/26	0.1	46.90	0	0.00	46.90	0.1	2,041	0.01%
2018/07/16	0	0.00	1	46.35	46.60	-1	2,043	-0.05%
2018/07/12	0	0.00	3	45.95	46.40	-3	2,068	-0.15%
2018/07/06	0	0.00	10	45.55	45.15	-10	2,096	-0.48%
2018/07/05	0.1	45.60	0	0.00	45.60	0.1	2,134	0.01%
2018/07/04	1	45.60	0	0.00	45.85	1	2,164	0.05%
2018/07/03	2	45.95	2	45.95	45.95	0	2,209	0.00%
2018/07/02	3	46.75	0	0.00	46.35	3	2,386	0.13%
2018/06/29	0	0.00	2	46.75	46.75	-2	2,436	-0.08%
2018/06/28	0	0.00	1	45.40	46.00	-1	2,509	-0.04%
2018/06/27	0.1	45.70	2	45.60	45.70	-1.9	2,517	-0.08%
2018/06/26	2	45.30	2	45.60	45.60	0	2,520	0.00%
2018/06/21	5	45.77	0	0.00	45.95	5	2,492	0.20%
2018/06/20	1	45.50	0	0.00	46.00	1	2,497	0.04%
2018/06/19	1	46.25	0	0.00	46.25	1	2,518	0.04%
2018/06/15	1	46.90	0	0.00	47.00	1	2,498	0.04%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/07	0	0.00	11	46.97	47.00	-11	2,631	-0.42%
2018/06/06	1.3	47.10	7	47.19	46.95	-5.7	2,646	-0.22%
2018/06/05	6	47.50	0	0.00	47.40	6	2,629	0.23%
2018/06/04	0	0.00	2	47.20	47.40	-2	2,622	-0.08%
2018/06/01	1	47.60	0	0.00	47.45	1	2,614	0.04%
2018/05/29	0	0.00	0	46.85	46.85	0	2,569	0.00%
2018/05/28	2.1	46.80	3	46.80	46.85	-0.9	2,597	-0.03%
2018/05/23	10	46.95	0	0.00	47.20	10	2,759	0.36%
2018/05/22	3	47.05	0	0.00	46.90	3	2,774	0.11%
2018/05/18	2	46.85	0	0.00	47.00	2	2,795	0.07%
2018/05/15	8	45.10	15	45.28	45.30	-7	2,661	-0.26%
2018/05/14	8	44.74	0	0.00	44.65	8	2,733	0.29%
2018/05/11	5.3	44.43	0	0.00	44.20	5.3	2,732	0.19%
2018/05/03	0.2	42.70	0	0.00	42.70	0.2	2,836	0.01%
2018/05/02	0.1	42.90	0	0.00	42.85	0.1	2,873	0.00%
2018/04/26	2	42.50	0	0.00	42.00	2	3,010	0.07%
2018/04/25	0	0.00	1	42.50	42.25	-1	3,173	-0.03%
2018/04/23	0	0.00	4	42.96	43.20	-4	3,286	-0.12%
2018/04/20	0	0.00	1	43.30	43.40	-1	3,355	-0.03%
2018/04/19	13	43.27	0	0.00	43.40	13	3,523	0.37%
2018/04/11	3	44.38	0	0.00	44.40	3	4,643	0.06%
2018/04/10	0	0.00	3	43.70	43.70	-3	4,737	-0.06%
2018/04/09	2	43.53	1.2	43.52	43.40	0.8	4,896	0.02%
2018/04/03	2	43.10	0	0.00	43.00	2	5,123	0.04%
2018/03/31	3	46.85	3	46.70	46.70	0	4,963	0.00%
2018/03/30	0	0.00	4	48.49	48.30	-4	4,888	-0.08%
2018/03/27	0	47.85	0	0.00	48.00	0	4,975	0.00%
2018/03/26	0.1	47.55	0	0.00	47.80	0.1	5,002	0.00%
2018/03/22	1	48.70	0	0.00	47.75	1	5,075	0.02%
2018/03/21	0	0.00	0.1	47.90	47.90	-0.1	5,077	0.00%
2018/03/19	0	0.00	1	48.40	48.70	-1	5,084	-0.02%
2018/03/16	0.1	48.90	2	49.35	48.90	-1.9	5,060	-0.04%
2018/03/12	3	50.00	0	0.00	49.90	3	5,113	0.06%
2018/03/08	0	0.00	3	49.15	49.00	-3	5,174	-0.06%
2018/02/26	0.1	49.80	2	49.50	49.90	-1.9	5,460	-0.03%
2018/02/23	0	0.00	7	48.85	49.90	-7	5,452	-0.13%
2018/02/22	2	48.60	6	48.67	49.00	-4	5,493	-0.07%
2018/02/21	7	47.91	0	0.00	48.05	7	5,595	0.13%
2018/02/12	5	46.40	3	46.35	46.20	2	5,700	0.04%
2018/02/07	3	45.95	0	0.00	46.00	3	6,914	0.04%
2018/02/06	1	45.80	0	0.00	45.00	1	6,896	0.01%
2018/02/02	2.6	48.34	0	0.00	48.35	2.6	6,893	0.04%
2018/02/01	3	48.55	0	0.00	48.35	3	6,972	0.04%
2018/01/31	0.2	49.00	0	0.00	49.15	0.2	6,969	0.00%
2018/01/30	1	49.00	4	49.13	49.15	-3	6,975	-0.04%
2018/01/29	0	0.00	2	49.00	49.25	-2	7,000	-0.03%
2018/01/26	0.1	49.05	0	0.00	49.25	0.1	7,162	0.00%
2018/01/25	2	49.15	4	49.63	49.00	-2	7,330	-0.03%
2018/01/24	4	49.75	4	49.83	49.75	0	7,334	0.00%
2018/01/23	0	0.00	2	49.25	49.05	-2	7,383	-0.03%
2018/01/17	2	50.60	2	51.00	51.30	0	7,320	0.00%
2018/01/16	2	51.60	1	52.70	51.20	1	7,271	0.01%
2018/01/15	3	51.87	3.1	51.77	52.10	-0.1	7,246	0.00%
2018/01/12	4	51.13	6	51.52	51.00	-2	7,130	-0.03%
2018/01/11	2	50.20	4	50.13	50.60	-2	7,076	-0.03%
2018/01/10	5	51.32	7.1	51.49	51.00	-2.1	6,986	-0.03%
2018/01/09	2	49.60	0	0.00	49.80	2	6,664	0.03%
2018/01/08	10	49.90	4	50.38	49.35	6	6,553	0.09%
2018/01/05	1	47.45	0.2	47.50	47.80	0.8	6,289	0.01%
2018/01/04	2	47.55	57	46.94	46.95	-55	6,194	-0.89%
2018/01/03	0	0.00	25	47.51	46.70	-25	6,255	-0.40%
2018/01/02	22	46.43	27	46.17	47.00	-5	6,158	-0.08%